Yunnan Lincang Xinyuan Germanium Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.200	10.350	10.130	10.290	10.251	5,134,930
2022-11-01	10.090	10.220	10.010	10.210	10.172	5,599,732
2022-10-31	9.750	10.190	9.710	10.020	9.982	6,728,427
2022-10-28	10.200	10.250	9.650	9.750	9.713	13,507,721
2022-10-27	10.610	10.740	10.600	10.600	10.560	5,525,656
2022-10-26	10.420	10.760	10.360	10.630	10.590	10,168,339
2022-10-25	10.320	10.420	10.100	10.380	10.341	6,008,302
2022-10-24	10.190	10.530	10.190	10.330	10.291	8,696,232
2022-10-21	10.260	10.360	10.140	10.190	10.152	3,955,988
2022-10-20	10.300	10.440	10.070	10.230	10.191	5,252,827
2022-10-19	10.360	10.450	10.250	10.300	10.261	4,537,004
2022-10-18	10.450	10.550	10.330	10.360	10.321	3,909,200
2022-10-17	10.200	10.600	10.100	10.450	10.411	7,164,913
2022-10-14	10.150	10.310	10.150	10.190	10.152	6,106,607
2022-10-13	9.900	10.350	9.880	10.170	10.132	7,509,852
2022-10-12	9.320	10.040	9.270	9.970	9.932	7,457,387
2022-10-11	9.300	9.420	9.180	9.370	9.335	3,459,610
2022-10-10	9.630	9.690	9.190	9.240	9.205	4,595,082
2022-09-30	9.700	9.800	9.590	9.660	9.624	4,745,009
2022-09-29	9.940	10.020	9.650	9.710	9.673	7,433,834
2022-09-28	10.140	10.150	9.860	9.870	9.833	5,277,461
2022-09-27	9.910	10.170	9.800	10.150	10.112	5,692,269
2022-09-26	10.120	10.190	9.820	9.830	9.793	7,427,608
2022-09-23	10.750	10.750	10.060	10.220	10.182	12,108,792
2022-09-22	10.530	10.870	10.510	10.730	10.690	11,931,332
2022-09-21	10.570	10.690	10.380	10.640	10.600	4,918,988
2022-09-20	10.200	10.530	10.200	10.500	10.460	6,913,151
2022-09-19	10.210	10.340	10.010	10.110	10.072	5,678,236
2022-09-16	10.610	10.640	10.280	10.280	10.241	5,490,916
2022-09-15	10.960	11.000	10.390	10.620	10.580	11,393,094
2022-09-14	10.740	11.050	10.730	10.850	10.809	8,801,959
2022-09-13	10.940	11.180	10.900	11.030	10.988	9,643,642
2022-09-09	10.780	10.930	10.740	10.880	10.839	6,297,097
2022-09-08	10.800	10.880	10.730	10.740	10.700	5,714,533
2022-09-07	10.670	10.900	10.610	10.830	10.789	7,278,832
2022-09-06	10.600	10.780	10.530	10.730	10.690	8,205,763
2022-09-05	10.800	10.800	10.480	10.630	10.590	6,534,208
2022-09-02	10.340	10.720	10.340	10.600	10.560	7,401,019
2022-09-01	10.470	10.570	10.310	10.340	10.301	5,784,913
2022-08-31	10.750	10.790	10.390	10.470	10.431	7,445,537
2022-08-30	10.870	10.920	10.650	10.740	10.700	6,047,975
2022-08-29	10.640	10.870	10.500	10.860	10.819	6,482,155
2022-08-26	10.840	11.090	10.800	10.830	10.789	8,799,238
2022-08-25	11.120	11.170	10.680	10.890	10.849	11,624,322
2022-08-24	11.700	11.800	11.010	11.060	11.018	16,368,399
2022-08-23	11.800	11.900	11.640	11.710	11.666	8,493,117
2022-08-22	11.700	11.900	11.480	11.890	11.845	13,293,630
2022-08-19	12.220	12.260	11.790	11.790	11.746	15,381,863
2022-08-18	12.300	12.440	12.160	12.210	12.164	13,772,270
2022-08-17	12.500	12.530	12.200	12.460	12.413	11,835,666
2022-08-16	12.670	12.790	12.450	12.500	12.453	13,477,051
2022-08-15	12.450	12.860	12.450	12.740	12.692	22,158,104
2022-08-12	12.650	12.740	12.290	12.320	12.274	15,136,450
2022-08-11	12.750	12.840	12.520	12.650	12.602	14,487,742
2022-08-10	12.420	12.800	12.370	12.680	12.632	20,220,106
2022-08-09	12.450	12.540	12.270	12.370	12.323	11,050,670
2022-08-08	12.300	12.420	12.100	12.380	12.333	16,545,959
2022-08-05	11.950	12.380	11.930	12.310	12.264	20,688,596
2022-08-04	12.020	12.100	11.680	11.870	11.825	10,353,140
2022-08-03	11.780	12.260	11.780	11.840	11.795	18,880,485

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0100 CNY
2025-06-19	0.0300 CNY
2024-06-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.